603919.SS603919.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.50 | $20.78 | $20.45 | $20.53 | 2.46M |
| 1/14/2026 | $20.75 | $21.15 | $20.44 | $20.64 | 4.94M |
| 1/13/2026 | $20.80 | $21.00 | $20.68 | $20.75 | 4.47M |
| 1/12/2026 | $20.60 | $21.09 | $20.54 | $20.91 | 4.64M |
| 1/9/2026 | $20.76 | $20.95 | $20.55 | $20.68 | 3.67M |
| 1/8/2026 | $20.90 | $20.90 | $20.62 | $20.72 | 3.42M |
| 1/7/2026 | $20.81 | $21.27 | $20.69 | $21.00 | 5.25M |
| 1/6/2026 | $20.56 | $21.10 | $20.52 | $20.92 | 4.72M |
| 1/5/2026 | $20.35 | $20.75 | $20.30 | $20.65 | 3.81M |
| 12/31/2025 | $20.65 | $20.83 | $20.30 | $20.42 | 3.50M |
| 12/30/2025 | $20.55 | $20.85 | $20.31 | $20.71 | 3.61M |
| 12/29/2025 | $20.54 | $20.85 | $20.33 | $20.67 | 3.66M |
| 12/26/2025 | $20.30 | $20.80 | $20.23 | $20.57 | 5.10M |
| 12/25/2025 | $19.76 | $20.69 | $19.71 | $20.43 | 8.24M |
| 12/24/2025 | $19.73 | $19.93 | $19.60 | $19.82 | 2.37M |
| 12/23/2025 | $19.86 | $19.95 | $19.60 | $19.76 | 3.31M |
| 12/22/2025 | $20.09 | $20.16 | $19.85 | $19.91 | 2.87M |
| 12/19/2025 | $19.81 | $20.23 | $19.66 | $20.11 | 3.58M |
| 12/18/2025 | $19.96 | $20.11 | $19.74 | $19.81 | 3.07M |
| 12/17/2025 | $20.20 | $20.24 | $19.80 | $19.99 | 3.80M |
| 12/16/2025 | $19.82 | $20.43 | $19.80 | $20.25 | 5.40M |
| 12/15/2025 | $19.96 | $20.58 | $19.88 | $20.13 | 7.93M |
| 12/12/2025 | $20.00 | $20.18 | $19.51 | $19.63 | 5.28M |
| 12/11/2025 | $20.00 | $20.16 | $19.72 | $19.75 | 2.67M |
| 12/10/2025 | $19.95 | $20.38 | $19.81 | $20.15 | 3.23M |
| 12/9/2025 | $20.02 | $20.25 | $19.80 | $19.93 | 3.08M |
| 12/8/2025 | $20.10 | $20.24 | $20.03 | $20.06 | 2.34M |
| 12/5/2025 | $19.75 | $20.44 | $19.51 | $20.23 | 5.01M |
| 12/4/2025 | $19.84 | $19.93 | $19.43 | $19.50 | 3.73M |
| 12/3/2025 | $20.15 | $20.32 | $19.77 | $19.87 | 3.50M |
| 12/2/2025 | $20.62 | $20.67 | $20.14 | $20.15 | 3.14M |
| 12/1/2025 | $20.66 | $20.83 | $20.60 | $20.70 | 2.82M |
| 11/28/2025 | $20.35 | $20.74 | $20.22 | $20.66 | 3.00M |
| 11/27/2025 | $20.51 | $20.62 | $20.31 | $20.40 | 2.80M |
| 11/26/2025 | $20.70 | $20.88 | $20.39 | $20.44 | 4.32M |
| 11/25/2025 | $20.72 | $20.87 | $20.59 | $20.85 | 3.97M |
| 11/24/2025 | $20.30 | $20.97 | $20.30 | $20.85 | 6.11M |
| 11/21/2025 | $20.33 | $20.98 | $19.88 | $20.47 | 7.62M |
| 11/20/2025 | $20.35 | $20.62 | $20.09 | $20.49 | 5.39M |
| 11/19/2025 | $20.46 | $20.65 | $20.31 | $20.40 | 2.37M |
| 11/18/2025 | $20.81 | $20.95 | $20.41 | $20.46 | 3.69M |
| 11/17/2025 | $21.01 | $21.29 | $20.84 | $20.91 | 4.73M |
| 11/14/2025 | $21.32 | $22.20 | $21.15 | $21.18 | 7.59M |
| 11/13/2025 | $20.86 | $21.60 | $20.73 | $21.40 | 9.86M |
| 11/12/2025 | $21.01 | $21.22 | $20.85 | $20.87 | 6.07M |
| 11/11/2025 | $20.90 | $21.22 | $20.56 | $21.15 | 11.09M |
| 11/10/2025 | $19.77 | $21.07 | $19.69 | $20.99 | 15.73M |
| 11/7/2025 | $19.74 | $20.05 | $19.71 | $19.77 | 3.85M |
| 11/6/2025 | $19.91 | $20.08 | $19.68 | $19.73 | 4.35M |
| 11/5/2025 | $20.04 | $20.23 | $19.86 | $19.89 | 3.48M |
| 11/4/2025 | $20.18 | $20.18 | $19.86 | $20.06 | 3.59M |
| 11/3/2025 | $19.90 | $20.48 | $19.80 | $20.19 | 6.74M |
| 10/31/2025 | $19.52 | $20.15 | $19.50 | $19.88 | 7.85M |
| 10/30/2025 | $19.54 | $19.72 | $19.50 | $19.53 | 4.16M |
| 10/29/2025 | $19.79 | $19.83 | $19.53 | $19.60 | 3.73M |
| 10/28/2025 | $19.81 | $20.00 | $19.66 | $19.79 | 3.83M |
| 10/27/2025 | $19.70 | $20.00 | $19.56 | $19.80 | 3.97M |
| 10/24/2025 | $20.08 | $20.23 | $19.77 | $19.80 | 4.00M |
| 10/23/2025 | $19.80 | $20.15 | $19.71 | $20.11 | 2.60M |
| 10/22/2025 | $20.16 | $20.40 | $19.85 | $19.90 | 3.97M |
| 10/21/2025 | $20.20 | $20.42 | $20.10 | $20.28 | 2.82M |
| 10/20/2025 | $20.24 | $20.46 | $20.06 | $20.31 | 3.70M |
| 10/17/2025 | $20.55 | $20.64 | $20.15 | $20.30 | 4.52M |